APR Co., Ltd. (KRX:278470)
South Korea · Delayed Price · Currency is KRW 462,500
+1,000 (0.22%)
At close: Aug 31, 2026
APR Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 457,500.00 | 466,500.00 | 446,500.00 | 464,500.00 | 464,500.00 | 0.65% | 256,519 |
| Aug 28, 2026 | 437,000.00 | 464,500.00 | 435,500.00 | 461,500.00 | 461,500.00 | 6.21% | 351,535 |
| Aug 27, 2026 | 440,000.00 | 448,000.00 | 427,500.00 | 434,500.00 | 434,500.00 | -1.70% | 205,072 |
| Aug 26, 2026 | 444,500.00 | 453,000.00 | 436,000.00 | 442,000.00 | 442,000.00 | 0.34% | 228,002 |
| Aug 25, 2026 | 408,000.00 | 440,500.00 | 404,000.00 | 440,500.00 | 440,500.00 | 7.57% | 453,977 |
| Aug 24, 2026 | 386,500.00 | 415,000.00 | 385,000.00 | 409,500.00 | 409,500.00 | 6.36% | 358,114 |
| Aug 21, 2026 | 381,500.00 | 389,000.00 | 369,000.00 | 385,000.00 | 385,000.00 | -0.26% | 202,610 |
| Aug 20, 2026 | 383,000.00 | 388,000.00 | 367,500.00 | 386,000.00 | 386,000.00 | 0.65% | 361,763 |
| Aug 19, 2026 | 386,500.00 | 394,000.00 | 380,500.00 | 383,500.00 | 383,500.00 | -3.28% | 149,268 |
| Aug 18, 2026 | 388,000.00 | 398,500.00 | 377,500.00 | 396,500.00 | 396,500.00 | 1.54% | 204,722 |
| Aug 14, 2026 | 395,000.00 | 404,000.00 | 386,000.00 | 390,500.00 | 390,500.00 | -2.25% | 215,060 |
| Aug 13, 2026 | 394,500.00 | 424,250.00 | 391,500.00 | 399,500.00 | 399,500.00 | 0.63% | 302,083 |
| Aug 12, 2026 | 385,500.00 | 415,000.00 | 374,000.00 | 397,000.00 | 397,000.00 | 2.98% | 392,355 |
| Aug 11, 2026 | 392,500.00 | 399,000.00 | 375,500.00 | 385,500.00 | 385,500.00 | -0.39% | 267,832 |
| Aug 10, 2026 | 382,500.00 | 396,000.00 | 373,000.00 | 387,000.00 | 387,000.00 | 0.65% | 221,912 |
| Aug 7, 2026 | 376,000.00 | 391,000.00 | 367,500.00 | 384,500.00 | 384,500.00 | 1.72% | 283,369 |
| Aug 6, 2026 | 366,000.00 | 388,500.00 | 355,500.00 | 378,000.00 | 378,000.00 | 5.73% | 620,227 |
| Aug 5, 2026 | 363,000.00 | 376,000.00 | 336,000.00 | 357,500.00 | 357,500.00 | -0.56% | 723,829 |
| Aug 4, 2026 | 335,000.00 | 366,000.00 | 333,000.00 | 359,500.00 | 359,500.00 | 6.36% | 340,969 |
| Aug 3, 2026 | 334,000.00 | 344,000.00 | 325,500.00 | 338,000.00 | 338,000.00 | 5.63% | 338,024 |
| Jul 31, 2026 | 321,000.00 | 327,500.00 | 310,000.00 | 320,000.00 | 320,000.00 | 2.40% | 207,195 |
| Jul 30, 2026 | 316,000.00 | 336,500.00 | 308,000.00 | 315,000.00 | 312,488.04 | -3.08% | 267,118 |
| Jul 29, 2026 | 329,000.00 | 333,500.00 | 306,500.00 | 325,000.00 | 322,408.29 | -2.55% | 407,887 |
| Jul 28, 2026 | 351,500.00 | 352,000.00 | 329,500.00 | 333,500.00 | 330,840.51 | -5.92% | 189,500 |
| Jul 27, 2026 | 356,500.00 | 367,500.00 | 351,500.00 | 354,500.00 | 351,673.05 | 0.14% | 149,869 |
| Jul 24, 2026 | 366,000.00 | 374,000.00 | 350,500.00 | 354,000.00 | 351,177.03 | -4.32% | 203,565 |
| Jul 23, 2026 | 357,500.00 | 373,000.00 | 352,500.00 | 370,000.00 | 367,049.44 | 3.50% | 228,262 |
| Jul 22, 2026 | 370,000.00 | 376,000.00 | 356,000.00 | 357,500.00 | 354,649.12 | -2.05% | 212,384 |
| Jul 21, 2026 | 365,000.00 | 376,000.00 | 361,000.00 | 365,000.00 | 362,089.31 | -0.82% | 131,440 |
| Jul 20, 2026 | 387,000.00 | 388,500.00 | 364,000.00 | 368,000.00 | 365,065.39 | -6.36% | 146,828 |
| Jul 16, 2026 | 388,500.00 | 393,000.00 | 370,500.00 | 393,000.00 | 389,866.03 | 1.95% | 184,615 |
| Jul 15, 2026 | 376,000.00 | 385,500.00 | 371,500.00 | 385,500.00 | 382,425.84 | 2.80% | 197,366 |
| Jul 14, 2026 | 384,000.00 | 384,500.00 | 361,500.00 | 375,000.00 | 372,009.57 | -1.32% | 235,339 |
| Jul 13, 2026 | 381,000.00 | 402,500.00 | 376,000.00 | 380,000.00 | 376,969.70 | 1.33% | 236,838 |
| Jul 10, 2026 | 369,000.00 | 384,000.00 | 366,000.00 | 375,000.00 | 372,009.57 | 2.60% | 177,392 |
| Jul 9, 2026 | 398,000.00 | 400,000.00 | 360,000.00 | 365,500.00 | 362,585.33 | -5.19% | 358,788 |
| Jul 8, 2026 | 401,000.00 | 414,500.00 | 366,500.00 | 385,500.00 | 382,425.84 | -5.98% | 421,108 |
| Jul 7, 2026 | 371,000.00 | 410,000.00 | 371,000.00 | 410,000.00 | 406,730.46 | 8.32% | 413,144 |
| Jul 6, 2026 | 386,500.00 | 401,500.00 | 365,500.00 | 378,500.00 | 375,481.66 | -1.05% | 192,952 |
| Jul 3, 2026 | 406,500.00 | 412,500.00 | 374,000.00 | 382,500.00 | 379,449.76 | -4.85% | 338,841 |
| Jul 2, 2026 | 417,000.00 | 433,500.00 | 397,500.00 | 402,000.00 | 398,794.26 | -1.47% | 492,931 |
| Jul 1, 2026 | 390,000.00 | 412,000.00 | 385,500.00 | 408,000.00 | 404,746.41 | 5.84% | 263,613 |
| Jun 30, 2026 | 386,500.00 | 401,500.00 | 385,000.00 | 385,500.00 | 382,425.84 | -0.13% | 235,023 |
| Jun 29, 2026 | 369,000.00 | 388,000.00 | 369,000.00 | 386,000.00 | 382,921.85 | 6.34% | 226,870 |
| Jun 26, 2026 | 381,000.00 | 381,000.00 | 351,500.00 | 363,000.00 | 360,105.26 | -4.72% | 255,403 |
| Jun 25, 2026 | 374,500.00 | 387,500.00 | 371,000.00 | 381,000.00 | 377,961.72 | 2.70% | 189,664 |
| Jun 24, 2026 | 352,500.00 | 376,250.00 | 342,500.00 | 371,000.00 | 368,041.47 | 4.36% | 309,468 |
| Jun 23, 2026 | 377,500.00 | 390,000.00 | 352,500.00 | 355,500.00 | 352,665.07 | -4.69% | 458,666 |
| Jun 22, 2026 | 389,500.00 | 389,500.00 | 365,000.00 | 373,000.00 | 370,025.52 | -3.24% | 159,830 |
| Jun 19, 2026 | 383,500.00 | 396,000.00 | 374,500.00 | 385,500.00 | 382,425.84 | 1.98% | 235,271 |